Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset High Income Opportunity Fund Inc. (NY: HIO )

3.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.307 3.314 3.286 3.300 345,529 -0.01(-0.21%)
May 28, 2020 3.307 3.328 3.282 3.307 491,731 +0.02(+0.64%)
May 27, 2020 3.243 3.286 3.236 3.286 756,639 +0.06(+1.74%)
May 26, 2020 3.222 3.229 3.201 3.229 349,632 +0.05(+1.55%)
May 22, 2020 3.152 3.201 3.148 3.180 338,280 +0.04(+1.12%)
May 21, 2020 3.145 3.166 3.138 3.145 499,057 -0.01(-0.22%)
May 20, 2020 3.131 3.159 3.117 3.152 563,997 +0.05(+1.64%)
May 19, 2020 3.080 3.111 3.080 3.101 433,598 +0.01(+0.45%)
May 18, 2020 3.059 3.108 3.059 3.087 831,119 +0.04(+1.38%)
May 15, 2020 3.031 3.059 3.024 3.045 401,054 +0.01(+0.23%)
May 14, 2020 3.045 3.052 2.996 3.038 1,529,766 -0.01(-0.46%)
May 13, 2020 3.094 3.101 3.038 3.052 1,590,627 -0.05(-1.58%)
May 12, 2020 3.080 3.122 3.080 3.101 451,784 +0.02(+0.68%)
May 11, 2020 3.080 3.083 3.066 3.080 393,069 -0.01(-0.23%)
May 08, 2020 3.080 3.087 3.070 3.087 1,569,138 +0.02(+0.68%)
May 07, 2020 3.059 3.083 3.052 3.066 537,575 +0.02(+0.69%)
May 06, 2020 3.059 3.059 3.017 3.045 425,662 +0.00(+0.00%)
May 05, 2020 3.059 3.073 3.038 3.045 512,041 +0.01(+0.23%)
May 04, 2020 3.010 3.038 2.989 3.038 501,447 +0.03(+1.16%)
May 01, 2020 3.045 3.045 3.000 3.003 846,209 -0.08(-2.49%)
Apr 30, 2020 3.059 3.080 3.031 3.080 407,543 +0.00(+0.00%)
Apr 29, 2020 3.038 3.080 3.024 3.080 390,950 +0.05(+1.61%)
Apr 28, 2020 3.010 3.031 2.996 3.031 370,800 +0.03(+0.93%)
Apr 27, 2020 2.968 3.017 2.968 3.003 294,687 +0.03(+1.18%)
Apr 24, 2020 3.003 3.017 2.961 2.968 414,513 -0.01(-0.47%)
Apr 23, 2020 3.038 3.045 2.954 2.982 1,105,640 -0.03(-1.16%)
Apr 22, 2020 2.996 3.059 2.989 3.017 575,280 +0.03(+0.99%)
Apr 21, 2020 2.994 2.994 2.925 2.987 930,625 -0.03(-1.15%)
Apr 20, 2020 3.015 3.043 2.975 3.022 683,229 +0.01(+0.23%)
Apr 17, 2020 3.043 3.105 3.008 3.015 1,212,738 +0.01(+0.23%)
Apr 16, 2020 3.008 3.022 2.967 3.008 1,576,789 +0.01(+0.46%)
Apr 15, 2020 3.022 3.043 2.967 2.994 916,951 -0.05(-1.59%)
Apr 14, 2020 3.091 3.140 3.043 3.043 795,424 -0.01(-0.23%)
Apr 13, 2020 3.050 3.078 2.946 3.050 793,140 +0.00(+0.00%)
Apr 09, 2020 3.022 3.223 3.022 3.050 2,502,517 +0.08(+2.80%)
Apr 08, 2020 2.897 3.022 2.897 2.967 1,462,135 +0.09(+3.13%)
Apr 07, 2020 2.883 2.953 2.877 2.877 1,016,964 +0.05(+1.72%)
Apr 06, 2020 2.759 2.887 2.752 2.828 586,202 +0.14(+5.15%)
Apr 03, 2020 2.773 2.786 2.669 2.689 1,559,564 -0.10(-3.72%)
Apr 02, 2020 2.724 2.814 2.703 2.793 1,506,048 +0.06(+2.28%)
Apr 01, 2020 2.849 2.849 2.669 2.731 1,545,983 -0.19(-6.41%)
Mar 31, 2020 2.904 2.949 2.849 2.918 1,442,040 +0.01(+0.48%)
Mar 30, 2020 2.842 2.939 2.766 2.904 638,879 +0.03(+1.21%)
Mar 27, 2020 2.703 2.960 2.655 2.870 1,344,024 +0.08(+2.73%)
Mar 26, 2020 2.641 2.821 2.641 2.793 1,013,878 +0.15(+5.77%)
Mar 25, 2020 2.440 2.747 2.440 2.641 1,432,869 +0.24(+10.12%)
Mar 24, 2020 2.398 2.547 2.391 2.398 3,429,458 +0.10(+4.22%)
Mar 23, 2020 2.426 2.523 2.287 2.301 4,176,541 -0.09(-3.70%)
Mar 20, 2020 2.403 2.644 2.335 2.390 5,274,594 +0.01(+0.58%)
Mar 19, 2020 2.060 2.438 2.060 2.376 3,637,036 +0.23(+10.90%)
Mar 18, 2020 2.692 2.719 2.142 2.142 4,241,274 -0.70(-24.64%)
Mar 17, 2020 2.760 2.857 2.760 2.843 1,374,465 +0.08(+2.99%)
Mar 16, 2020 2.740 2.795 2.293 2.760 1,404,754 -0.16(-5.63%)
Mar 13, 2020 2.884 2.946 2.857 2.925 1,805,673 +0.10(+3.65%)
Mar 12, 2020 3.021 3.028 2.802 2.822 2,644,567 -0.35(-11.04%)
Mar 11, 2020 3.207 3.231 3.155 3.172 1,159,480 -0.07(-2.12%)
Mar 10, 2020 3.227 3.272 3.179 3.241 1,243,980 +0.06(+1.94%)
Mar 09, 2020 3.282 3.323 3.172 3.179 1,298,414 -0.23(-6.84%)
Mar 06, 2020 3.399 3.413 3.344 3.413 1,298,879 -0.02(-0.60%)
Mar 05, 2020 3.447 3.475 3.426 3.433 1,328,651 -0.06(-1.77%)
Mar 04, 2020 3.440 3.516 3.440 3.495 910,355 +0.08(+2.21%)
Mar 03, 2020 3.385 3.461 3.358 3.420 1,175,693 +0.05(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.